Deutsche Märkte öffnen in 8 Stunden 5 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.050,05 -2.439,29 (-4,32%) CMC Crypto 200
1.272,81 -66,25 (-4,94%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Axon Enterprise, Inc. (AXON)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240920C00170000 | 2024-04-16 12:18PM EDT | 170.00 | 136.50 | 143.90 | 147.70 | 0.00 | - | 2 | 0 | 72.02% |
| AXON240920C00180000 | 2024-02-29 12:39PM EDT | 180.00 | 126.00 | 136.10 | 140.50 | 0.00 | - | - | 1 | 75.68% |
| AXON240920C00190000 | 2024-04-19 3:14PM EDT | 190.00 | 109.60 | 125.00 | 128.50 | 0.00 | - | 2 | 4 | 64.55% |
| AXON240920C00195000 | 2024-04-03 12:56PM EDT | 195.00 | 121.50 | 120.30 | 124.40 | 0.00 | - | 2 | 3 | 63.87% |
| AXON240920C00200000 | 2024-03-26 11:25AM EDT | 200.00 | 123.26 | 107.00 | 110.00 | 0.00 | - | 1 | 2 | 0.00% |
| AXON240920C00210000 | 2024-01-25 12:21PM EDT | 210.00 | 58.70 | 73.20 | 76.00 | 0.00 | - | 1 | 1 | 0.00% |
| AXON240920C00220000 | 2024-04-19 3:08PM EDT | 220.00 | 82.40 | 97.70 | 100.80 | 0.00 | - | 2 | 2 | 55.99% |
| AXON240920C00230000 | 2024-04-26 3:37PM EDT | 230.00 | 89.24 | 88.70 | 92.20 | 0.00 | - | 1 | 7 | 53.62% |
| AXON240920C00240000 | 2024-05-01 3:57PM EDT | 240.00 | 81.84 | 80.20 | 83.70 | -3.77 | -4.40% | 1 | 3 | 51.57% |
| AXON240920C00250000 | 2024-04-18 11:09AM EDT | 250.00 | 65.50 | 72.10 | 75.50 | 0.00 | - | 1 | 3 | 52.94% |
| AXON240920C00260000 | 2024-02-28 11:00AM EDT | 260.00 | 44.40 | 66.80 | 69.60 | 0.00 | - | 1 | 4 | 51.94% |
| AXON240920C00270000 | 2024-03-27 9:36AM EDT | 270.00 | 67.40 | 54.30 | 57.70 | 0.00 | - | 1 | 7 | 45.40% |
| AXON240920C00280000 | 2024-04-23 10:01AM EDT | 280.00 | 42.00 | 50.20 | 53.50 | 0.00 | - | 1 | 6 | 48.29% |
| AXON240920C00290000 | 2024-04-22 10:10AM EDT | 290.00 | 35.25 | 44.20 | 47.00 | 0.00 | - | 2 | 13 | 47.00% |
| AXON240920C00300000 | 2024-05-01 9:48AM EDT | 300.00 | 39.51 | 38.60 | 41.10 | +7.51 | +23.47% | 16 | 129 | 46.01% |
| AXON240920C00310000 | 2024-05-01 9:48AM EDT | 310.00 | 34.15 | 33.70 | 34.80 | +0.31 | +0.92% | 16 | 10 | 43.96% |
| AXON240920C00320000 | 2024-05-01 10:13AM EDT | 320.00 | 30.50 | 28.90 | 30.00 | +7.10 | +30.34% | 2 | 25 | 43.31% |
| AXON240920C00330000 | 2024-05-01 10:13AM EDT | 330.00 | 26.30 | 24.70 | 25.70 | +2.30 | +9.58% | 13 | 35 | 42.74% |
| AXON240920C00340000 | 2024-05-01 10:08AM EDT | 340.00 | 22.00 | 20.80 | 23.00 | +7.40 | +50.68% | 3 | 143 | 43.69% |
| AXON240920C00350000 | 2024-05-01 10:13AM EDT | 350.00 | 19.00 | 17.50 | 19.50 | +1.40 | +7.95% | 1 | 96 | 43.09% |
| AXON240920C00360000 | 2024-05-01 10:08AM EDT | 360.00 | 16.00 | 14.40 | 16.60 | +3.00 | +23.08% | 1 | 139 | 42.79% |
| AXON240920C00370000 | 2024-05-01 2:31PM EDT | 370.00 | 13.10 | 11.90 | 13.80 | +1.15 | +9.62% | 1 | 158 | 42.12% |
| AXON240920C00380000 | 2024-03-25 11:35AM EDT | 380.00 | 12.20 | 7.90 | 9.20 | 0.00 | - | 5 | 119 | 37.98% |
| AXON240920C00390000 | 2024-04-19 2:00PM EDT | 390.00 | 5.90 | 8.20 | 10.10 | 0.00 | - | 65 | 37 | 42.24% |
| AXON240920C00400000 | 2024-04-19 12:10PM EDT | 400.00 | 4.60 | 6.70 | 9.30 | 0.00 | - | 8 | 15 | 43.51% |
| AXON240920C00410000 | 2024-05-01 3:06PM EDT | 410.00 | 6.80 | 5.50 | 7.20 | -0.88 | -11.46% | 1 | 6 | 42.09% |
| AXON240920C00420000 | 2024-04-22 2:19PM EDT | 420.00 | 2.97 | 4.50 | 7.00 | 0.00 | - | - | 1 | 43.98% |
| AXON240920C00430000 | 2024-05-01 3:06PM EDT | 430.00 | 4.70 | 3.70 | 5.50 | +2.05 | +77.36% | 1 | 416 | 42.93% |
| AXON240920C00440000 | 2024-05-01 3:06PM EDT | 440.00 | 4.20 | 3.00 | 5.30 | +1.75 | +71.43% | 1 | 5 | 44.50% |
| AXON240920C00460000 | 2024-04-25 9:34AM EDT | 460.00 | 1.70 | 2.00 | 4.20 | 0.00 | - | 1 | 2 | 45.47% |
| AXON240920C00470000 | 2024-04-25 9:34AM EDT | 470.00 | 1.80 | 1.65 | 3.00 | 0.00 | - | 1 | 2 | 43.61% |
| AXON240920C00480000 | 2024-03-25 9:29AM EDT | 480.00 | 2.55 | 0.50 | 2.65 | 0.00 | - | 2 | 2 | 44.03% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AXON240920P00140000 | 2024-04-10 12:43PM EDT | 140.00 | 0.40 | 0.00 | 1.60 | 0.00 | - | - | 100 | 65.31% |
| AXON240920P00155000 | 2024-02-01 12:54PM EDT | 155.00 | 2.06 | 0.00 | 2.40 | 0.00 | - | - | 1 | 61.98% |
| AXON240920P00160000 | 2024-02-21 4:56PM EDT | 160.00 | 1.90 | 0.05 | 0.95 | 0.00 | - | 1 | 4 | 51.44% |
| AXON240920P00165000 | 2024-04-22 9:30AM EDT | 165.00 | 0.95 | 0.05 | 1.95 | 0.00 | - | - | 1 | 55.20% |
| AXON240920P00175000 | 2024-04-16 11:24AM EDT | 175.00 | 1.00 | 0.15 | 2.15 | 0.00 | - | 3 | 1 | 51.99% |
| AXON240920P00180000 | 2024-02-23 12:51PM EDT | 180.00 | 2.85 | 0.20 | 1.35 | 0.00 | - | 1 | 1 | 51.32% |
| AXON240920P00185000 | 2024-02-23 10:46AM EDT | 185.00 | 3.11 | 0.30 | 1.15 | 0.00 | - | 1 | 1 | 47.61% |
| AXON240920P00190000 | 2024-03-04 12:02PM EDT | 190.00 | 1.10 | 0.50 | 1.55 | 0.00 | - | 7 | 2 | 48.27% |
| AXON240920P00195000 | 2024-03-04 11:54AM EDT | 195.00 | 1.68 | 0.70 | 1.80 | 0.00 | - | 9 | 7 | 47.58% |
| AXON240920P00200000 | 2024-03-04 11:36AM EDT | 200.00 | 1.42 | 0.95 | 2.80 | 0.00 | - | 6 | 9 | 50.28% |
| AXON240920P00210000 | 2024-04-24 10:14AM EDT | 210.00 | 2.30 | 1.80 | 3.70 | 0.00 | - | 4 | 9 | 49.19% |
| AXON240920P00220000 | 2024-04-16 11:25AM EDT | 220.00 | 3.50 | 2.35 | 4.60 | 0.00 | - | 5 | 10 | 47.49% |
| AXON240920P00230000 | 2024-04-23 10:07AM EDT | 230.00 | 3.96 | 3.60 | 5.50 | -1.04 | -20.80% | 1 | 13 | 45.35% |
| AXON240920P00240000 | 2024-04-24 2:00PM EDT | 240.00 | 5.80 | 4.70 | 6.60 | 0.00 | - | 1 | 9 | 43.34% |
| AXON240920P00250000 | 2024-04-29 3:51PM EDT | 250.00 | 6.70 | 6.50 | 8.30 | 0.00 | - | 1 | 16 | 42.19% |
| AXON240920P00260000 | 2024-04-24 10:32AM EDT | 260.00 | 9.80 | 8.50 | 10.50 | 0.00 | - | 3 | 11 | 41.37% |
| AXON240920P00270000 | 2024-04-25 3:37PM EDT | 270.00 | 12.48 | 11.00 | 12.50 | 0.00 | - | 2 | 34 | 39.57% |
| AXON240920P00280000 | 2024-04-25 3:37PM EDT | 280.00 | 15.63 | 13.90 | 16.20 | 0.00 | - | 2 | 18 | 39.84% |
| AXON240920P00290000 | 2024-05-01 9:47AM EDT | 290.00 | 18.00 | 17.30 | 19.30 | -1.60 | -8.16% | 17 | 19 | 38.47% |
| AXON240920P00300000 | 2024-05-01 9:47AM EDT | 300.00 | 22.75 | 21.80 | 23.10 | -0.55 | -2.36% | 23 | 32 | 37.44% |
| AXON240920P00310000 | 2024-04-24 2:12PM EDT | 310.00 | 29.10 | 26.30 | 27.60 | 0.00 | - | 49 | 63 | 36.66% |
| AXON240920P00320000 | 2024-04-26 10:09AM EDT | 320.00 | 32.90 | 31.60 | 33.00 | 0.00 | - | 1 | 195 | 36.34% |
| AXON240920P00330000 | 2024-04-26 10:35AM EDT | 330.00 | 38.60 | 37.30 | 38.70 | 0.00 | - | 3 | 130 | 35.73% |
| AXON240920P00340000 | 2024-02-29 2:36PM EDT | 340.00 | 47.60 | 40.10 | 42.90 | 0.00 | - | - | 1 | 32.39% |
| AXON240920P00370000 | 2024-02-27 10:41AM EDT | 370.00 | 103.33 | 61.20 | 63.90 | 0.00 | - | - | 1 | 28.67% |
| AXON240920P00410000 | 2024-03-07 3:26PM EDT | 410.00 | 95.80 | 99.90 | 103.50 | 0.00 | - | 2 | 1 | 37.72% |
